Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↑가격 기준시가고가저가종가거래량
cmtjq8eq802jb10he09ui30g2stock-5m055550:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8eq502ja10hebs30xqu21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 15:30:00raw110,800원110,800원110,800원110,800원0
cmtjq8eqg02jd10heiq4ecnfcstock-5m207940:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8eqd02jc10hetwm2s8tc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 15:30:00raw1,500,000원1,500,000원1,500,000원1,500,000원0
cmtjq8eqp02jf10he025i3ugfstock-5m373220:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8eql02je10hev4jmkhnx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 15:30:00raw346,500원346,500원346,500원346,500원0
cmtjq8esc02jt10hebsihxinfstock-5m030200:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8es902js10heudzst3rq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 15:30:00raw53,900원53,900원53,900원53,900원0
cmtjq8esk02jv10he43rfuxgjstock-5m017670:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8esh02ju10hep02l48la1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 15:30:00raw91,100원91,100원91,100원91,100원0
cmtjq8es302jr10henslwlfetstock-5m015760:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8es002jq10hevljqe4mp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 15:30:00raw31,350원31,350원31,350원31,350원0
cmtjq8er502jj10herddbfnakstock-5m012330:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8er202ji10hes78gs9bp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 15:30:00raw414,500원414,500원414,500원414,500원0
cmtjvl54802ld10he5y435r5qstock-5m028260:20260902:15302026-09-02 15:30:00instantevent2026-09-02 18:10:092026-09-02 18:10:09cmtjvl54502lc10hepjfsj2ff1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 15:30:00raw373,000원373,000원373,000원373,000원21,863
cmtjq8eof02iv10hepwgrqf1hstock-5m066570:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8eob02iu10hejyxpmoi31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 15:30:00raw200,500원200,500원200,500원200,500원0
cmtjq8eon02ix10heg8kouwpzstock-5m035420:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8eok02iw10hezu27sdph1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 15:30:00raw208,000원208,000원208,000원208,000원0
cmtjq8erd02jl10he4di5ies5stock-5m096770:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8era02jk10hed6cnpnqs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 15:30:00raw131,400원131,400원131,400원131,400원0
cmtjq8erm02jn10hez2sjj3ksstock-5m034730:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8eri02jm10he3bnakbyz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 15:30:00raw546,000원546,000원546,000원546,000원0
cmtjvl4xd02lb10heckqql8nystock-5m051910:20260902:15302026-09-02 15:30:00instantevent2026-09-02 18:10:092026-09-02 18:10:09cmtjvl4x902la10he1lodq3881
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 15:30:00raw269,000원269,000원269,000원269,000원17,865
cmtjq8erv02jp10heqagnlgzmstock-5m003550:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8err02jo10he6hudoamb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 15:30:00raw119,000원119,000원119,000원119,000원0
cmtjq8env02ir10he1jptwze0stock-5m000660:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8enp02iq10hebir9lmre1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 15:30:00raw1,614,000원1,614,000원1,614,000원1,614,000원0
cmtjvl4wf02l910heaf17pcj4stock-5m006400:20260902:15302026-09-02 15:30:00instantevent2026-09-02 18:10:092026-09-02 18:10:09cmtjvl4w402l810hekt9n6ef41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 15:30:00raw538,000원538,000원538,000원538,000원26,206
cmtkrqszz000k10f9vrc5bkosstock-5m005490:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqszu000j10f98ljb26ls1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 09:00:00raw333,000원335,500원330,000원330,500원9,598
cmtlanzvu02to10f9xzy95cv4stock012330:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzvq02tn10f9f6d83pok1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-09-03 09:00:00raw418,500원427,500원414,000원423,500원354,549
cmtlanzym02u010f9z40twofjstock030200:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzyi02tz10f9lelmr9ig1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-09-03 09:00:00raw53,800원54,300원52,900원53,800원180,686
cmtlanzy602ty10f9dydn7psystock015760:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzy202tx10f9k94q822l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-09-03 09:00:00raw31,700원32,950원31,300원32,450원2,547,845
cmtlanzpp02t010f984397e4ostock005380:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzpk02sz10f9aor0myqj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-09-03 09:00:00raw381,500원387,000원374,500원383,500원465,891
cmtlanzp702sy10f9yl8pib97stock000660:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzp302sx10f9hr728tkf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-09-03 09:00:00raw1,643,000원1,649,000원1,558,000원1,596,000원2,628,539
cmtlanzxo02tw10f9tprd61systock034730:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzxk02tv10f9hl2qato31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-03 09:00:00raw551,000원554,000원531,000원545,000원104,451
cmtlanzx702tu10f9yytr7orvstock028260:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzx202tt10f9vqzfcb101
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-03 09:00:00raw383,500원388,000원370,000원372,000원308,836
cmtlanzwb02tq10f9387dnyetstock096770:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzw702tp10f9pnt6mev31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-09-03 09:00:00raw129,200원137,200원126,100원130,800원1,011,142
cmtmq3uez05nn10f956wxf3g6stock068270:202609032026-09-03dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3uew05nm10f9sjtp77dy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-09-03 09:00:00raw187,500원191,100원184,700원187,100원406,507
cmtlanzz302u210f9fcw1mt8hstock017670:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzyz02u110f9f03hk4pp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-09-03 09:00:00raw91,200원91,600원87,200원89,000원1,277,525
cmtkrqswt000210f9t800jsdestock-5m005930:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqsw9000110f9jfmk0f291
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 09:00:00raw254,000원255,000원253,000원254,500원712,937
cmtkrqt3f001810f99bi902u6stock-5m030200:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqt3a001710f981q4tcrw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 09:00:00raw53,800원53,800원53,200원53,700원8,352
cmtkrqt3p001a10f9pd0eqrxastock-5m017670:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqt3k001910f9j1865yc41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 09:00:00raw91,200원91,600원89,000원89,200원98,682
cmtkrqt2l001210f9csgvpp0cstock-5m034730:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqt2h001110f9n7suodbf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 09:00:00raw551,000원554,000원547,000원547,000원2,527
cmtkrqt2b001010f96inykekcstock-5m028260:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqt26000z10f94duh831v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 09:00:00raw383,500원388,000원380,000원384,500원11,284
cmtkrqt21000y10f9p7azodfmstock-5m096770:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqt1x000x10f9wh9wlbsj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 09:00:00raw129,200원130,700원128,000원128,100원40,708
cmtkrqt1r000w10f9pqjcona8stock-5m012330:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqt1n000v10f9ylgewage1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 09:00:00raw418,500원419,500원415,500원417,500원14,414
cmtkrqt1h000u10f98qkigxiustock-5m373220:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqt1d000t10f98fw4tw011
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 09:00:00raw354,000원355,000원350,000원350,500원12,481
cmtkrqt16000s10f9fctor9ecstock-5m207940:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqt12000r10f9eo8r07l01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 09:00:00raw1,501,000원1,505,000원1,491,000원1,499,000원749
cmtkrqt0w000q10f9qjynocm5stock-5m055550:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqt0r000p10f9amzhcbsy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 09:00:00raw113,000원113,000원110,600원112,500원57,104
cmtkrqt0l000o10f9y8zcoz8kstock-5m105560:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqt0h000n10f9tpgdzi751
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 09:00:00raw171,600원173,900원169,400원173,700원65,641
cmtkrqt0a000m10f97u9p9gr6stock-5m000270:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqt06000l10f9dny0klxf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 09:00:00raw124,900원125,100원124,500원124,800원21,919
cmtkrqszo000i10f9w4ib40h1stock-5m068270:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqszj000h10f9ejacb4yq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 09:00:00raw187,500원188,200원187,100원187,100원9,345
cmtkrqsxa000410f9rvfctp0tstock-5m000660:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqsx5000310f9ubphvxpv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 09:00:00raw1,643,000원1,649,000원1,639,000원1,643,000원98,369
cmtkrqszc000g10f9mcia1mibstock-5m051910:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqsz7000f10f9xiwozbkr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 09:00:00raw272,000원273,000원267,500원267,500원6,881
cmtkrqsz0000e10f9v73kzq2istock-5m006400:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqsyv000d10f9nfx4hgn01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 09:00:00raw548,000원551,000원539,000원539,000원20,908
cmtkrqsyo000c10f9ub2zqbufstock-5m035720:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqsyj000b10f9hh5wq97z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 09:00:00raw35,350원35,750원35,300원35,450원64,302
cmtkrqsxm000610f9qbqzsa3xstock-5m005380:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqsxh000510f9uw82ph031
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 09:00:00raw381,500원382,000원379,500원380,000원18,122
cmtkrqsyc000a10f9kfpfli48stock-5m035420:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqsy6000910f9zgt8lyly1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 09:00:00raw210,500원211,500원207,750원208,500원32,268
cmtkrqsxz000810f9ctc1i77istock-5m066570:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqsxu000710f9mxx5mrez1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 09:00:00raw203,000원205,000원200,500원201,000원36,139
cmtkrqt2u001410f98w9xmtvxstock-5m003550:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqt2q001310f954nno6ix1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 09:00:00raw119,200원120,000원117,500원117,700원5,233
cmtkrqt35001610f96qnxlhyqstock-5m015760:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqt30001510f9yyynp3bj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 09:00:00raw31,700원31,750원31,450원31,700원176,336
cmtlanzvc02tm10f9r264zabbstock373220:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzv902tl10f9yd71mfd01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-09-03 09:00:00raw354,000원371,500원348,500원365,500원426,976
62,960건 중 35,351–35,400← 이전708 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬